Nexa Resources S.A. (NEXA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 7.49 | 7.49 | 7.26 | 7.26 | 7.26 | 13,150 |
| May 08, 2024 | 7.38 | 7.46 | 7.30 | 7.46 | 7.46 | 19,600 |
| May 07, 2024 | 7.41 | 7.50 | 7.38 | 7.44 | 7.44 | 13,800 |
| May 06, 2024 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 10,000 |
| May 03, 2024 | 7.31 | 7.40 | 7.13 | 7.33 | 7.33 | 23,300 |
| May 02, 2024 | 7.35 | 7.50 | 7.27 | 7.29 | 7.29 | 26,700 |
| May 01, 2024 | 7.50 | 7.50 | 7.28 | 7.39 | 7.39 | 8,800 |
| Apr 30, 2024 | 7.35 | 7.35 | 7.13 | 7.29 | 7.29 | 33,800 |
| Apr 29, 2024 | 7.36 | 7.50 | 7.25 | 7.31 | 7.31 | 12,500 |
| Apr 26, 2024 | 7.41 | 7.49 | 7.25 | 7.40 | 7.40 | 13,300 |
| Apr 25, 2024 | 7.41 | 7.46 | 7.31 | 7.33 | 7.33 | 12,500 |
| Apr 24, 2024 | 7.18 | 7.40 | 7.18 | 7.39 | 7.39 | 23,600 |
| Apr 23, 2024 | 7.30 | 7.42 | 7.09 | 7.27 | 7.27 | 37,700 |
| Apr 22, 2024 | 7.30 | 7.51 | 7.26 | 7.33 | 7.33 | 75,400 |
| Apr 19, 2024 | 7.19 | 7.34 | 7.07 | 7.30 | 7.30 | 13,700 |
| Apr 18, 2024 | 7.19 | 7.25 | 7.00 | 7.23 | 7.23 | 13,100 |
| Apr 17, 2024 | 7.23 | 7.23 | 7.10 | 7.12 | 7.12 | 6,100 |
| Apr 16, 2024 | 7.02 | 7.16 | 7.00 | 7.12 | 7.12 | 14,000 |
| Apr 15, 2024 | 7.17 | 7.26 | 6.93 | 7.12 | 7.12 | 34,700 |
| Apr 12, 2024 | 7.13 | 7.42 | 7.13 | 7.22 | 7.22 | 17,900 |
| Apr 11, 2024 | 7.34 | 7.36 | 7.24 | 7.32 | 7.32 | 28,000 |
| Apr 10, 2024 | 7.24 | 7.49 | 7.24 | 7.40 | 7.40 | 22,300 |
| Apr 09, 2024 | 7.47 | 7.49 | 7.37 | 7.39 | 7.39 | 30,600 |
| Apr 08, 2024 | 7.41 | 7.43 | 7.37 | 7.39 | 7.39 | 23,000 |
| Apr 05, 2024 | 7.37 | 7.38 | 7.01 | 7.37 | 7.37 | 22,500 |
| Apr 04, 2024 | 7.33 | 7.43 | 7.30 | 7.35 | 7.35 | 14,200 |
| Apr 03, 2024 | 7.21 | 7.41 | 7.21 | 7.33 | 7.33 | 8,900 |
| Apr 02, 2024 | 7.14 | 7.30 | 7.03 | 7.27 | 7.27 | 14,600 |
| Apr 01, 2024 | 7.12 | 7.14 | 6.92 | 7.10 | 7.10 | 15,900 |
| Mar 28, 2024 | 7.16 | 7.30 | 7.08 | 7.16 | 7.16 | 14,300 |
| Mar 27, 2024 | 7.26 | 7.28 | 7.07 | 7.16 | 7.16 | 46,200 |
| Mar 26, 2024 | 7.49 | 7.49 | 7.26 | 7.26 | 7.26 | 5,700 |
| Mar 25, 2024 | 7.46 | 7.55 | 7.37 | 7.51 | 7.51 | 55,900 |
| Mar 22, 2024 | 7.62 | 7.62 | 7.35 | 7.50 | 7.50 | 63,300 |
| Mar 21, 2024 | 7.53 | 7.59 | 7.48 | 7.51 | 7.51 | 44,800 |
| Mar 20, 2024 | 7.30 | 7.55 | 7.25 | 7.48 | 7.48 | 108,500 |
| Mar 19, 2024 | 7.20 | 7.30 | 7.20 | 7.27 | 7.27 | 28,800 |
| Mar 18, 2024 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 19,600 |
| Mar 15, 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 152,400 |
| Mar 14, 2024 | 7.17 | 7.23 | 7.13 | 7.23 | 7.23 | 20,700 |
| Mar 13, 2024 | 6.97 | 7.25 | 6.94 | 7.19 | 7.19 | 57,200 |
| Mar 12, 2024 | 6.81 | 6.97 | 6.81 | 6.97 | 6.97 | 13,900 |
| Mar 11, 2024 | 6.85 | 6.88 | 6.80 | 6.80 | 6.80 | 44,300 |
| Mar 08, 2024 | 6.92 | 6.93 | 6.88 | 6.90 | 6.90 | 66,100 |
| Mar 07, 2024 | 6.91 | 6.96 | 6.91 | 6.92 | 6.92 | 54,700 |
| Mar 06, 2024 | 6.93 | 6.99 | 6.92 | 6.92 | 6.92 | 53,000 |
| Mar 05, 2024 | 7.01 | 7.01 | 6.93 | 7.00 | 7.00 | 42,700 |
| Mar 04, 2024 | 7.00 | 7.01 | 6.88 | 7.01 | 7.01 | 64,200 |
| Mar 01, 2024 | 6.84 | 6.98 | 6.80 | 6.98 | 6.98 | 40,900 |
| Feb 29, 2024 | 6.80 | 6.82 | 6.72 | 6.80 | 6.80 | 43,200 |
| Feb 28, 2024 | 6.66 | 6.82 | 6.66 | 6.74 | 6.74 | 61,700 |
| Feb 27, 2024 | 6.77 | 6.80 | 6.69 | 6.75 | 6.75 | 37,000 |
| Feb 26, 2024 | 6.79 | 6.84 | 6.77 | 6.77 | 6.77 | 55,200 |
| Feb 23, 2024 | 6.84 | 6.94 | 6.83 | 6.86 | 6.86 | 51,100 |
| Feb 22, 2024 | 6.95 | 6.95 | 6.85 | 6.88 | 6.88 | 39,200 |
| Feb 21, 2024 | 6.78 | 6.89 | 6.78 | 6.82 | 6.82 | 30,500 |
| Feb 20, 2024 | 6.80 | 6.84 | 6.78 | 6.79 | 6.79 | 49,700 |
| Feb 16, 2024 | 6.70 | 6.85 | 6.70 | 6.77 | 6.77 | 33,400 |
| Feb 15, 2024 | 6.73 | 6.91 | 6.73 | 6.79 | 6.79 | 30,500 |
| Feb 14, 2024 | 6.74 | 6.81 | 6.71 | 6.74 | 6.74 | 49,700 |
| Feb 13, 2024 | 6.79 | 6.84 | 6.72 | 6.75 | 6.75 | 48,400 |
| Feb 12, 2024 | 6.83 | 6.96 | 6.83 | 6.88 | 6.88 | 28,300 |
| Feb 09, 2024 | 6.94 | 6.98 | 6.85 | 6.87 | 6.87 | 45,900 |
| Feb 08, 2024 | 7.05 | 7.05 | 6.93 | 7.00 | 7.00 | 41,300 |
| Feb 07, 2024 | 7.11 | 7.11 | 7.00 | 7.07 | 7.07 | 31,900 |
| Feb 06, 2024 | 7.07 | 7.12 | 6.93 | 7.05 | 7.05 | 44,500 |
| Feb 05, 2024 | 7.10 | 7.10 | 6.90 | 6.99 | 6.99 | 120,600 |
| Feb 02, 2024 | 7.13 | 7.19 | 7.10 | 7.18 | 7.18 | 46,700 |
| Feb 01, 2024 | 7.35 | 7.40 | 7.13 | 7.17 | 7.17 | 65,500 |
| Jan 31, 2024 | 6.99 | 7.35 | 6.92 | 7.31 | 7.31 | 116,600 |
| Jan 30, 2024 | 6.94 | 6.99 | 6.90 | 6.99 | 6.99 | 56,900 |
| Jan 29, 2024 | 6.87 | 7.04 | 6.76 | 6.99 | 6.99 | 103,200 |
| Jan 26, 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 44,600 |
| Jan 25, 2024 | 6.95 | 6.99 | 6.94 | 6.98 | 6.98 | 33,700 |
| Jan 24, 2024 | 6.98 | 6.98 | 6.81 | 6.88 | 6.88 | 57,200 |
| Jan 23, 2024 | 6.74 | 6.88 | 6.74 | 6.85 | 6.85 | 13,800 |
| Jan 22, 2024 | 6.52 | 6.73 | 6.50 | 6.69 | 6.69 | 31,600 |
| Jan 19, 2024 | 6.74 | 6.87 | 6.58 | 6.58 | 6.58 | 19,100 |
| Jan 18, 2024 | 6.95 | 6.95 | 6.69 | 6.79 | 6.79 | 17,900 |
| Jan 17, 2024 | 6.85 | 6.91 | 6.79 | 6.88 | 6.88 | 19,700 |
| Jan 16, 2024 | 7.02 | 7.08 | 6.90 | 6.96 | 6.96 | 35,100 |
| Jan 12, 2024 | 7.05 | 7.09 | 6.83 | 6.98 | 6.98 | 36,400 |
| Jan 11, 2024 | 6.81 | 7.00 | 6.64 | 6.97 | 6.97 | 22,200 |
| Jan 10, 2024 | 6.87 | 6.92 | 6.86 | 6.92 | 6.92 | 13,700 |
| Jan 09, 2024 | 6.90 | 6.90 | 6.67 | 6.87 | 6.87 | 14,500 |
| Jan 08, 2024 | 6.87 | 7.00 | 6.84 | 6.89 | 6.89 | 11,700 |
| Jan 05, 2024 | 6.90 | 6.97 | 6.82 | 6.92 | 6.92 | 13,200 |
| Jan 04, 2024 | 7.00 | 7.00 | 6.89 | 6.96 | 6.96 | 22,800 |
| Jan 03, 2024 | 6.85 | 7.00 | 6.83 | 6.95 | 6.95 | 39,700 |
| Jan 02, 2024 | 6.98 | 7.14 | 6.97 | 6.98 | 6.98 | 21,900 |
| Dec 29, 2023 | 7.04 | 7.17 | 6.95 | 7.14 | 7.14 | 67,900 |
| Dec 28, 2023 | 7.00 | 7.09 | 6.95 | 6.95 | 6.95 | 50,500 |
| Dec 27, 2023 | 7.02 | 7.09 | 6.92 | 6.98 | 6.98 | 85,600 |
| Dec 26, 2023 | 6.91 | 7.10 | 6.91 | 7.04 | 7.04 | 25,600 |
| Dec 22, 2023 | 6.92 | 7.04 | 6.91 | 7.00 | 7.00 | 31,300 |
| Dec 21, 2023 | 6.55 | 6.86 | 6.55 | 6.86 | 6.86 | 32,800 |
| Dec 20, 2023 | 6.50 | 6.60 | 6.44 | 6.50 | 6.50 | 57,400 |
| Dec 19, 2023 | 6.41 | 6.66 | 6.41 | 6.63 | 6.63 | 20,300 |
| Dec 18, 2023 | 6.32 | 6.38 | 6.16 | 6.34 | 6.34 | 39,800 |
| Dec 15, 2023 | 6.14 | 6.33 | 6.14 | 6.32 | 6.32 | 209,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.